Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 168.26 | 171.68 | 166.65 | 170.51 | 1,430,295 | +1.30(+0.77%) |
May 28, 2020 | 166.97 | 169.31 | 165.68 | 169.20 | 901,358 | +3.55(+2.14%) |
May 27, 2020 | 162.53 | 166.29 | 162.53 | 165.66 | 1,052,974 | +3.78(+2.33%) |
May 26, 2020 | 160.07 | 162.49 | 158.83 | 161.88 | 1,308,646 | +5.05(+3.22%) |
May 22, 2020 | 154.76 | 156.90 | 153.91 | 156.82 | 739,582 | +3.11(+2.02%) |
May 21, 2020 | 154.01 | 155.02 | 152.86 | 153.71 | 667,073 | -0.97(-0.63%) |
May 20, 2020 | 155.39 | 155.93 | 152.50 | 154.68 | 1,128,975 | +0.28(+0.18%) |
May 19, 2020 | 153.22 | 155.13 | 152.66 | 154.39 | 862,134 | +0.19(+0.12%) |
May 18, 2020 | 151.37 | 155.97 | 151.11 | 154.21 | 1,288,151 | +6.22(+4.20%) |
May 15, 2020 | 148.64 | 148.75 | 145.63 | 147.99 | 1,669,886 | -2.55(-1.69%) |
May 14, 2020 | 147.18 | 150.54 | 144.75 | 150.54 | 1,216,845 | +2.02(+1.36%) |
May 13, 2020 | 149.60 | 151.37 | 148.14 | 148.52 | 1,285,985 | -1.57(-1.05%) |
May 12, 2020 | 157.22 | 157.98 | 147.03 | 150.10 | 1,586,113 | -7.12(-4.53%) |
May 11, 2020 | 158.80 | 160.03 | 156.69 | 157.21 | 832,932 | -2.87(-1.79%) |
May 08, 2020 | 156.23 | 161.18 | 155.54 | 160.08 | 1,339,571 | +5.74(+3.72%) |
May 07, 2020 | 149.70 | 154.93 | 149.03 | 154.34 | 1,494,032 | +6.24(+4.21%) |
May 06, 2020 | 151.22 | 152.24 | 147.85 | 148.09 | 856,838 | -2.82(-1.87%) |
May 05, 2020 | 153.01 | 154.28 | 150.49 | 150.91 | 1,459,139 | -1.39(-0.91%) |
May 04, 2020 | 154.97 | 154.97 | 150.25 | 152.30 | 1,165,014 | -2.75(-1.77%) |
May 01, 2020 | 151.64 | 157.03 | 148.02 | 155.05 | 1,866,791 | -0.92(-0.59%) |
Apr 30, 2020 | 155.87 | 156.59 | 151.78 | 155.97 | 1,870,261 | -1.07(-0.68%) |
Apr 29, 2020 | 162.71 | 162.89 | 157.00 | 157.03 | 1,192,247 | -3.61(-2.25%) |
Apr 28, 2020 | 163.66 | 166.46 | 160.35 | 160.64 | 1,249,789 | -1.64(-1.01%) |
Apr 27, 2020 | 158.86 | 162.78 | 157.76 | 162.28 | 1,345,493 | +4.82(+3.06%) |
Apr 24, 2020 | 158.14 | 159.62 | 157.15 | 157.46 | 716,990 | -0.23(-0.14%) |
Apr 23, 2020 | 161.63 | 162.79 | 157.41 | 157.69 | 1,255,318 | -4.63(-2.85%) |
Apr 22, 2020 | 162.38 | 164.08 | 161.46 | 162.32 | 911,654 | +1.77(+1.10%) |
Apr 21, 2020 | 160.51 | 162.04 | 157.88 | 160.55 | 1,059,979 | -2.03(-1.25%) |
Apr 20, 2020 | 163.79 | 165.43 | 161.82 | 162.59 | 967,339 | -2.66(-1.61%) |
Apr 17, 2020 | 165.85 | 166.64 | 163.21 | 165.24 | 1,021,979 | +2.12(+1.30%) |
Apr 16, 2020 | 166.70 | 168.20 | 162.96 | 163.12 | 1,304,597 | -1.13(-0.69%) |
Apr 15, 2020 | 170.57 | 171.96 | 161.70 | 164.25 | 1,443,735 | -8.05(-4.67%) |
Apr 14, 2020 | 173.23 | 176.84 | 169.66 | 172.30 | 1,175,570 | +2.89(+1.71%) |
Apr 13, 2020 | 174.00 | 174.82 | 168.39 | 169.41 | 917,312 | -6.02(-3.43%) |
Apr 09, 2020 | 168.67 | 176.21 | 168.45 | 175.43 | 1,918,158 | +8.01(+4.78%) |
Apr 08, 2020 | 166.78 | 169.59 | 162.57 | 167.42 | 1,621,037 | +1.52(+0.92%) |
Apr 07, 2020 | 170.23 | 178.55 | 165.65 | 165.90 | 1,467,851 | -5.44(-3.18%) |
Apr 06, 2020 | 168.03 | 172.31 | 165.68 | 171.34 | 1,541,329 | +8.12(+4.97%) |
Apr 03, 2020 | 160.74 | 165.68 | 160.60 | 163.22 | 1,178,694 | +1.02(+0.63%) |
Apr 02, 2020 | 163.28 | 164.99 | 155.36 | 162.21 | 2,553,955 | -3.15(-1.91%) |
Apr 01, 2020 | 161.69 | 165.77 | 159.91 | 165.36 | 1,859,574 | -1.67(-1.00%) |
Mar 31, 2020 | 167.73 | 169.61 | 161.56 | 167.03 | 1,925,016 | -2.54(-1.50%) |
Mar 30, 2020 | 164.72 | 170.72 | 160.06 | 169.57 | 1,472,716 | +8.50(+5.28%) |
Mar 27, 2020 | 155.42 | 166.48 | 154.36 | 161.07 | 2,080,700 | +3.15(+2.00%) |
Mar 26, 2020 | 148.47 | 159.24 | 146.34 | 157.92 | 1,873,291 | +9.44(+6.36%) |
Mar 25, 2020 | 140.63 | 157.34 | 138.78 | 148.47 | 1,842,761 | +6.64(+4.68%) |
Mar 24, 2020 | 137.09 | 143.34 | 133.79 | 141.84 | 2,231,697 | +6.76(+5.01%) |
Mar 23, 2020 | 143.24 | 145.64 | 130.67 | 135.07 | 2,548,085 | -8.92(-6.20%) |
Mar 20, 2020 | 156.65 | 159.79 | 142.26 | 144.00 | 2,849,651 | -13.78(-8.73%) |
Mar 19, 2020 | 159.78 | 162.80 | 154.80 | 157.77 | 2,305,512 | -1.98(-1.24%) |
Mar 18, 2020 | 160.37 | 171.06 | 157.32 | 159.76 | 2,479,204 | -7.07(-4.24%) |
Mar 17, 2020 | 160.94 | 173.07 | 160.21 | 166.82 | 2,073,901 | +9.58(+6.09%) |
Mar 16, 2020 | 167.94 | 173.25 | 157.10 | 157.25 | 2,382,713 | -20.50(-11.53%) |
Mar 13, 2020 | 173.43 | 179.51 | 170.53 | 177.74 | 2,876,761 | +9.95(+5.93%) |
Mar 12, 2020 | 175.56 | 182.01 | 167.52 | 167.79 | 2,803,510 | -15.76(-8.59%) |
Mar 11, 2020 | 188.22 | 189.85 | 183.24 | 183.55 | 1,892,136 | -7.87(-4.11%) |
Mar 10, 2020 | 188.88 | 191.48 | 181.97 | 191.42 | 1,815,283 | +5.27(+2.83%) |
Mar 09, 2020 | 183.77 | 189.67 | 183.19 | 186.15 | 2,038,148 | -4.48(-2.35%) |
Mar 06, 2020 | 187.34 | 191.55 | 185.21 | 190.63 | 1,301,839 | -0.10(-0.05%) |
Mar 05, 2020 | 186.59 | 191.16 | 184.55 | 190.73 | 1,158,042 | +2.48(+1.32%) |
Mar 04, 2020 | 183.19 | 188.45 | 182.50 | 188.25 | 1,162,583 | +6.96(+3.84%) |
Mar 03, 2020 | 182.08 | 184.13 | 178.15 | 181.29 | 2,118,878 | -1.27(-0.70%) |